Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1955

1743

100.25

Date	Time	Volume	Order Volume	Price
15/05/2025	17:40:26.682	1 300		100.25
			1 300	100.25
			1 300	100.25
15/05/2025	17:40:12.192	2		100.218
			2	100.218
			2	100.218
15/05/2025	17:39:57.564	5		100.248
			5	100.248
			5	100.248
15/05/2025	17:39:26.499	2		100.196
			2	100.196
			2	100.196
15/05/2025	17:38:27.834	1		100.206
			1	100.206
			1	100.206
15/05/2025	17:37:18.471	5		100.224
			5	100.224
			5	100.224
15/05/2025	17:36:51.389	200		100.256
			200	100.256
			200	100.256
15/05/2025	17:36:31.337	4		100.284
			2	100.284
			2	100.284
			4	100.284
15/05/2025	17:36:26.190	6		100.226
			6	100.226
			6	100.226
15/05/2025	17:35:25.412	56		100.234
			56	100.234
			56	100.234
15/05/2025	17:34:42.215	40		100.16
			40	100.16
			40	100.16
15/05/2025	17:33:15.784	2		100.17
			2	100.17
			2	100.17
15/05/2025	17:32:37.001	4		100.204
			4	100.204
			4	100.204
15/05/2025	17:32:20.626	1		100.222
			1	100.222
			1	100.222
15/05/2025	17:31:59.927	200		100.204
			200	100.204
			200	100.204
15/05/2025	17:31:56.442	3		100.144
			3	100.144
			3	100.144
15/05/2025	17:31:51.698	10		100.146
			10	100.146
			10	100.146
15/05/2025	17:31:36.294	10		100.218
			10	100.218
			10	100.218
15/05/2025	17:30:50.251	400		100.174
			400	100.174
			400	100.174
15/05/2025	17:30:35.699	1		100.174
			1	100.174
			1	100.174
15/05/2025	17:30:17.003	5		100.136
			5	100.136
			5	100.136
15/05/2025	17:29:53.793	1		100.194
			1	100.194
			1	100.194
15/05/2025	17:29:38.297	5		100.184
			5	100.184
			5	100.184
15/05/2025	17:28:33.876	22		100.176
			22	100.176
			22	100.176
15/05/2025	17:28:27.302	1		100.172
			1	100.172
			1	100.172
15/05/2025	17:27:59.498	20		100.14
			20	100.14
			20	100.14
15/05/2025	17:27:53.781	5		100.154
			5	100.154
			5	100.154
15/05/2025	17:27:27.442	150		100.148
			150	100.148
			150	100.148
15/05/2025	17:27:22.933	1		100.132
			1	100.132
			1	100.132
15/05/2025	17:26:42.533	2 000		100.138
			2 000	100.138
			2 000	100.138
15/05/2025	17:26:38.415	2		100.138
			2	100.138
			2	100.138
15/05/2025	17:25:50.035	150		100.154
			150	100.154
			150	100.154
15/05/2025	17:25:20.825	1		100.148
			1	100.148
			1	100.148
15/05/2025	17:25:17.343	150		100.168
			150	100.168
			150	100.168
15/05/2025	17:25:16.583	1 339		100.146
			1 339	100.146
			1 339	100.146
15/05/2025	17:24:48.318	1		100.178
			1	100.178
			1	100.178
15/05/2025	17:24:33.879	100		100.162
			100	100.162
			100	100.162
15/05/2025	17:24:11.156	2		100.184
			2	100.184
			2	100.184
15/05/2025	17:24:06.792	20		100.174
			20	100.174
			20	100.174
15/05/2025	17:23:49.042	10		100.162
			10	100.162
			10	100.162
15/05/2025	17:23:40.157	5		100.178
			5	100.178
			5	100.178
15/05/2025	17:23:32.923	1		100.166
			1	100.166
			1	100.166
15/05/2025	17:23:18.429	51		100.182
			51	100.182
			51	100.182
15/05/2025	17:23:17.909	250		100.176
			250	100.176
			250	100.176
15/05/2025	17:22:56.949	100		100.164
			100	100.164
			100	100.164
15/05/2025	17:22:43.601	100		100.154
			100	100.154
			100	100.154
15/05/2025	17:21:49.767	2		100.188
			2	100.188
			2	100.188
15/05/2025	17:21:14.674	10		100.154
			10	100.154
			10	100.154
15/05/2025	17:21:06.204	1 100		100.11
			1 100	100.11
			1 100	100.11
15/05/2025	17:20:10.960	99		100.098
			99	100.098
			99	100.098
15/05/2025	17:20:07.115	100		100.098
			100	100.098
			100	100.098
15/05/2025	17:19:38.158	10		100.088
			10	100.088
			10	100.088
15/05/2025	17:19:24.069	10		100.088
			10	100.088
			10	100.088
15/05/2025	17:18:58.423	5		100.064
			5	100.064
			5	100.064
15/05/2025	17:18:45.290	94		100.078
			94	100.078
			94	100.078
15/05/2025	17:18:23.572	1		100.074
			1	100.074
			1	100.074
15/05/2025	17:18:00.626	6		100.066
			6	100.066
			6	100.066
15/05/2025	17:17:59.201	20		100.088
			20	100.088
			20	100.088
15/05/2025	17:17:39.793	1		100.062
			1	100.062
			1	100.062
15/05/2025	17:16:58.411	30		100.022
			30	100.022
			30	100.022
15/05/2025	17:16:44.319	249		100.034
			249	100.034
			249	100.034
15/05/2025	17:16:39.247	60		100.044
			60	100.044
			60	100.044
15/05/2025	17:16:35.142	25		100.016
			25	100.016
			25	100.016
15/05/2025	17:15:13.102	291		100.00
			15	100.00
			291	100.00
			276	100.00
15/05/2025	17:14:24.931	1		99.984
			1	99.984
			1	99.984
15/05/2025	17:14:23.603	1		99.982
			1	99.982
			1	99.982
15/05/2025	17:13:56.586	20		99.996
			20	99.996
			20	99.996
15/05/2025	17:13:53.229	1		99.98
			1	99.98
			1	99.98
15/05/2025	17:13:29.297	1		99.992
			1	99.992
			1	99.992
15/05/2025	17:12:56.347	1		100.008
			1	100.008
			1	100.008
15/05/2025	17:12:37.392	125		99.984
			125	99.984
			125	99.984
15/05/2025	17:12:36.668	4		99.964
			4	99.964
			4	99.964
15/05/2025	17:11:54.339	50		99.956
			50	99.956
			50	99.956
15/05/2025	17:11:24.062	4		99.976
			4	99.976
			4	99.976
15/05/2025	17:11:14.635	16		99.962
			16	99.962
			16	99.962
15/05/2025	17:10:57.603	20		99.968
			20	99.968
			20	99.968
15/05/2025	17:09:18.769	2		99.974
			2	99.974
			2	99.974
15/05/2025	17:08:38.007	1		99.968
			1	99.968
			1	99.968
15/05/2025	17:08:10.212	10		99.944
			10	99.944
			10	99.944
15/05/2025	17:07:55.331	1		99.954
			1	99.954
			1	99.954
15/05/2025	17:07:17.868	150		99.928
			150	99.928
			150	99.928
15/05/2025	17:06:58.965	8		99.928
			8	99.928
			8	99.928
15/05/2025	17:06:38.654	19		99.95
			19	99.95
			19	99.95
15/05/2025	17:06:08.935	42		99.978
			42	99.978
			42	99.978
15/05/2025	17:05:58.564	3		99.968
			3	99.968
			3	99.968
15/05/2025	17:05:02.806	1 658		100.00
			7	100.00
			6	100.00
			50	100.00
			5	100.00
			906	100.00
			10	100.00
			20	100.00
			6	100.00
			323	100.00
			51	100.00
			50	100.00
			180	100.00
			3	100.00
			1 658	100.00
			1	100.00
			40	100.00
15/05/2025	17:04:19.768	6		99.988
			6	99.988
			6	99.988
15/05/2025	17:03:56.076	400		99.96
			400	99.96
			400	99.96
15/05/2025	17:03:54.049	3		99.95
			3	99.95
			3	99.95
15/05/2025	17:03:01.077	1		99.902
			1	99.902
			1	99.902
15/05/2025	17:01:51.448	35		99.892
			35	99.892
			35	99.892
15/05/2025	17:01:24.210	2		99.87
			2	99.87
			2	99.87
15/05/2025	17:01:11.699	74		99.898
			74	99.898
			74	99.898
15/05/2025	17:00:52.757	103		99.898
			103	99.898
			103	99.898
15/05/2025	17:00:49.321	3		99.892
			3	99.892
			3	99.892
15/05/2025	17:00:45.820	30		99.89
			30	99.89
			30	99.89
15/05/2025	17:00:29.558	6		99.872
			6	99.872
			6	99.872
15/05/2025	17:00:20.894	13		99.866
			13	99.866
			13	99.866
15/05/2025	17:00:14.992	2		99.886
			2	99.886
			2	99.886
15/05/2025	17:00:00.609	1		99.884
			1	99.884
			1	99.884
15/05/2025	16:58:28.607	1 686		99.85
			1 686	99.85
			1 686	99.85
15/05/2025	16:58:02.606	2		99.832
			2	99.832
			2	99.832
15/05/2025	16:57:36.839	4		99.83
			4	99.83
			4	99.83
15/05/2025	16:57:11.930	2		99.84
			2	99.84
			2	99.84
15/05/2025	16:56:26.474	11		99.846
			11	99.846
			11	99.846
15/05/2025	16:55:27.242	30		99.83
			30	99.83
			30	99.83
15/05/2025	16:53:59.458	186		99.806
			186	99.806
			186	99.806
15/05/2025	16:53:45.938	1		99.828
			1	99.828
			1	99.828
15/05/2025	16:53:11.632	21		99.798
			21	99.798
			21	99.798
15/05/2025	16:53:05.145	1		99.816
			1	99.816
			1	99.816
15/05/2025	16:52:33.163	1		99.786
			1	99.786
			1	99.786
15/05/2025	16:52:06.190	16		99.804
			16	99.804
			16	99.804
15/05/2025	16:52:05.919	3		99.804
			3	99.804
			3	99.804
15/05/2025	16:52:02.111	26		99.796
			26	99.796
			26	99.796
15/05/2025	16:51:44.410	35		99.80
			35	99.80
			35	99.80
15/05/2025	16:51:41.434	23		99.794
			23	99.794
			23	99.794
15/05/2025	16:51:27.984	35		99.824
			35	99.824
			35	99.824
15/05/2025	16:50:48.076	1		99.758
			1	99.758
			1	99.758
15/05/2025	16:50:44.013	1		99.766
			1	99.766
			1	99.766
15/05/2025	16:50:24.101	1		99.738
			1	99.738
			1	99.738
15/05/2025	16:50:20.822	15		99.756
			15	99.756
			15	99.756
15/05/2025	16:50:04.501	150		99.776
			150	99.776
			150	99.776
15/05/2025	16:49:37.768	10		99.792
			10	99.792
			10	99.792
15/05/2025	16:49:32.009	1		99.766
			1	99.766
			1	99.766
15/05/2025	16:49:24.102	3		99.762
			3	99.762
			3	99.762
15/05/2025	16:49:22.623	1		99.78
			1	99.78
			1	99.78
15/05/2025	16:49:10.067	746		99.836
			746	99.836
			746	99.836
15/05/2025	16:48:20.860	35		99.832
			35	99.832
			35	99.832
15/05/2025	16:48:19.337	60		99.83
			60	99.83
			40	99.83
			20	99.83
15/05/2025	16:48:00.900	6		99.812
			6	99.812
			6	99.812
15/05/2025	16:47:24.182	14		99.824
			14	99.824
			14	99.824
15/05/2025	16:47:04.506	2		99.814
			2	99.814
			2	99.814
15/05/2025	16:47:00.262	10		99.802
			10	99.802
			10	99.802
15/05/2025	16:46:26.228	50		99.826
			50	99.826
			50	99.826
15/05/2025	16:46:18.246	1		99.866
			1	99.866
			1	99.866
15/05/2025	16:45:06.537	100		99.838
			100	99.838
			100	99.838
15/05/2025	16:44:38.750	41		99.842
			41	99.842
			41	99.842
15/05/2025	16:44:34.525	1		99.854
			1	99.854
			1	99.854
15/05/2025	16:43:42.281	10		99.888
			10	99.888
			10	99.888
15/05/2025	16:43:23.603	10		99.898
			10	99.898
			10	99.898
15/05/2025	16:43:17.072	2		99.882
			2	99.882
			2	99.882
15/05/2025	16:43:16.448	10		99.888
			10	99.888
			10	99.888
15/05/2025	16:43:05.327	5		99.872
			5	99.872
			5	99.872
15/05/2025	16:42:37.955	10		99.824
			10	99.824
			10	99.824
15/05/2025	16:42:27.735	1		99.806
			1	99.806
			1	99.806
15/05/2025	16:41:47.379	12		99.808
			12	99.808
			12	99.808
15/05/2025	16:41:42.314	10		99.808
			10	99.808
			10	99.808
15/05/2025	16:40:48.714	10		99.824
			10	99.824
			10	99.824
15/05/2025	16:40:48.505	3		99.806
			3	99.806
			3	99.806
15/05/2025	16:40:20.719	200		99.778
			200	99.778
			200	99.778
15/05/2025	16:40:05.339	101		99.782
			101	99.782
			101	99.782
15/05/2025	16:39:35.740	6		99.782
			6	99.782
			6	99.782
15/05/2025	16:39:12.304	6		99.784
			6	99.784
			6	99.784
15/05/2025	16:38:50.791	550		99.75
			550	99.75
			550	99.75
15/05/2025	16:38:15.747	1		99.746
			1	99.746
			1	99.746
15/05/2025	16:37:34.120	5		99.758
			5	99.758
			5	99.758
15/05/2025	16:37:05.300	1		99.75
			1	99.75
			1	99.75
15/05/2025	16:37:03.391	17		99.756
			17	99.756
			17	99.756
15/05/2025	16:35:01.417	1		99.712
			1	99.712
			1	99.712
15/05/2025	16:34:05.842	30		99.732
			30	99.732
			30	99.732
15/05/2025	16:33:40.235	40		99.718
			40	99.718
			40	99.718
15/05/2025	16:33:33.199	19		99.746
			19	99.746
			19	99.746
15/05/2025	16:32:55.264	160		99.74
			160	99.74
			160	99.74
15/05/2025	16:32:37.599	1		99.744
			1	99.744
			1	99.744
15/05/2025	16:32:08.211	3		99.734
			3	99.734
			3	99.734
15/05/2025	16:31:37.764	100		99.762
			100	99.762
			100	99.762
15/05/2025	16:31:37.408	2		99.762
			2	99.762
			2	99.762
15/05/2025	16:31:00.998	1		99.774
			1	99.774
			1	99.774
15/05/2025	16:30:51.907	3		99.762
			3	99.762
			3	99.762
15/05/2025	16:30:38.928	106		99.762
			106	99.762
			106	99.762
15/05/2025	16:30:11.942	15		99.766
			15	99.766
			15	99.766
15/05/2025	16:29:15.459	100		99.77
			100	99.77
			100	99.77
15/05/2025	16:29:15.041	50		99.77
			50	99.77
			50	99.77
15/05/2025	16:28:59.061	450		99.774
			450	99.774
			450	99.774
15/05/2025	16:28:44.491	12		99.786
			12	99.786
			12	99.786
15/05/2025	16:28:11.234	250		99.788
			250	99.788
			250	99.788
15/05/2025	16:27:59.631	66		99.788
			66	99.788
			66	99.788
15/05/2025	16:27:37.617	20		99.80
			20	99.80
			20	99.80
15/05/2025	16:27:06.075	40		99.816
			40	99.816
			40	99.816
15/05/2025	16:26:57.145	1		99.792
			1	99.792
			1	99.792
15/05/2025	16:26:48.743	8		99.778
			8	99.778
			8	99.778
15/05/2025	16:26:32.933	1		99.822
			1	99.822
			1	99.822
15/05/2025	16:26:04.249	3		99.856
			3	99.856
			3	99.856
15/05/2025	16:25:58.870	2		99.852
			2	99.852
			2	99.852
15/05/2025	16:25:42.265	19		99.85
			19	99.85
			19	99.85
15/05/2025	16:25:37.662	42		99.824
			42	99.824
			42	99.824
15/05/2025	16:25:11.011	4		99.824
			4	99.824
			4	99.824
15/05/2025	16:24:59.344	10		99.848
			10	99.848
			10	99.848
15/05/2025	16:24:31.601	1		99.852
			1	99.852
			1	99.852
15/05/2025	16:23:51.499	11		99.836
			11	99.836
			11	99.836
15/05/2025	16:23:18.794	83		99.808
			83	99.808
			83	99.808
15/05/2025	16:22:17.011	500		99.816
			500	99.816
			500	99.816
15/05/2025	16:22:07.603	5		99.80
			5	99.80
			5	99.80
15/05/2025	16:21:03.379	15		99.846
			15	99.846
			15	99.846
15/05/2025	16:20:47.242	2		99.824
			2	99.824
			2	99.824
15/05/2025	16:20:18.839	1		99.816
			1	99.816
			1	99.816
15/05/2025	16:20:03.031	3		99.802
			3	99.802
			3	99.802
15/05/2025	16:20:02.038	40		99.812
			40	99.812
			40	99.812
15/05/2025	16:19:40.423	825		99.80
			825	99.80
			825	99.80
15/05/2025	16:19:29.337	11		99.772
			11	99.772
			11	99.772
15/05/2025	16:19:23.172	14		99.764
			14	99.764
			14	99.764
15/05/2025	16:18:49.605	28		99.73
			28	99.73
			28	99.73
15/05/2025	16:18:23.025	2		99.694
			2	99.694
			2	99.694
15/05/2025	16:18:20.309	1		99.704
			1	99.704
			1	99.704
15/05/2025	16:17:46.696	300		99.686
			300	99.686
			300	99.686
15/05/2025	16:17:15.894	4		99.65
			4	99.65
			4	99.65
15/05/2025	16:17:11.540	50		99.672
			50	99.672
			50	99.672
15/05/2025	16:16:45.824	1		99.672
			1	99.672
			1	99.672
15/05/2025	16:16:40.166	30		99.704
			30	99.704
			30	99.704
15/05/2025	16:15:40.751	10		99.706
			10	99.706
			10	99.706
15/05/2025	16:15:27.996	2		99.696
			2	99.696
			2	99.696
15/05/2025	16:15:01.657	5		99.728
			5	99.728
			5	99.728
15/05/2025	16:13:47.028	69		99.656
			69	99.656
			69	99.656
15/05/2025	16:12:58.244	466		99.662
			466	99.662
			466	99.662
15/05/2025	16:12:32.732	5		99.694
			5	99.694
			5	99.694
15/05/2025	16:11:41.914	6		99.667
			6	99.667
			6	99.667
15/05/2025	16:11:40.753	5		99.67
			5	99.67
			5	99.67
15/05/2025	16:11:25.626	7		99.65
			7	99.65
			7	99.65
15/05/2025	16:11:17.531	1		99.642
			1	99.642
			1	99.642
15/05/2025	16:10:50.469	1 000		99.59
			1 000	99.59
			1 000	99.59
15/05/2025	16:10:44.335	325		99.588
			325	99.588
			325	99.588
15/05/2025	16:10:15.345	19		99.678
			19	99.678
			19	99.678
15/05/2025	16:10:03.435	600		99.70
			600	99.70
			600	99.70
15/05/2025	16:08:50.362	3		99.742
			3	99.742
			3	99.742
15/05/2025	16:08:27.872	2		99.744
			2	99.744
			2	99.744
15/05/2025	16:07:26.639	120		99.782
			120	99.782
			120	99.782
15/05/2025	16:07:18.875	10		99.76
			10	99.76
			10	99.76
15/05/2025	16:06:59.246	120		99.83
			120	99.83
			120	99.83
15/05/2025	16:04:52.092	23		99.802
			23	99.802
			23	99.802
15/05/2025	16:04:43.535	1		99.812
			1	99.812
			1	99.812
15/05/2025	16:04:27.893	8		99.826
			8	99.826
			8	99.826
15/05/2025	16:04:26.813	8		99.81
			8	99.81
			8	99.81
15/05/2025	16:04:25.914	3		99.822
			3	99.822
			3	99.822
15/05/2025	16:04:13.647	10		99.83
			10	99.83
			10	99.83
15/05/2025	16:04:13.224	1		99.848
			1	99.848
			1	99.848
15/05/2025	16:03:53.020	20		99.84
			20	99.84
			20	99.84
15/05/2025	16:03:52.490	1		99.832
			1	99.832
			1	99.832
15/05/2025	16:03:32.974	1		99.822
			1	99.822
			1	99.822
15/05/2025	16:02:53.142	25		99.81
			25	99.81
			25	99.81
15/05/2025	16:01:48.814	4		99.828
			4	99.828
			4	99.828
15/05/2025	16:00:02.194	33		99.75
			33	99.75
			33	99.75
15/05/2025	15:59:32.354	5		99.72
			5	99.72
			5	99.72
15/05/2025	15:59:25.579	20		99.73
			20	99.73
			20	99.73
15/05/2025	15:59:24.376	10		99.724
			10	99.724
			10	99.724
15/05/2025	15:58:50.717	11		99.69
			11	99.69
			11	99.69
15/05/2025	15:58:30.687	2		99.706
			2	99.706
			2	99.706
15/05/2025	15:58:15.352	6		99.676
			6	99.676
			6	99.676
15/05/2025	15:57:49.071	21		99.672
			21	99.672
			21	99.672
15/05/2025	15:57:22.839	1		99.704
			1	99.704
			1	99.704
15/05/2025	15:57:03.423	100		99.706
			100	99.706
			100	99.706
15/05/2025	15:56:25.619	3		99.688
			3	99.688
			3	99.688
15/05/2025	15:55:03.373	3		99.68
			3	99.68
			3	99.68
15/05/2025	15:54:35.856	20		99.696
			20	99.696
			20	99.696
15/05/2025	15:54:14.209	3		99.748
			3	99.748
			3	99.748
15/05/2025	15:54:13.829	2		99.748
			2	99.748
			2	99.748
15/05/2025	15:53:46.718	1		99.67
			1	99.67
			1	99.67
15/05/2025	15:53:29.305	3		99.66
			3	99.66
			3	99.66
15/05/2025	15:53:08.570	1		99.69
			1	99.69
			1	99.69
15/05/2025	15:52:14.177	17		99.592
			17	99.592
			17	99.592
15/05/2025	15:52:09.473	1		99.616
			1	99.616
			1	99.616
15/05/2025	15:51:36.848	1 250		99.608
			1 250	99.608
			1 250	99.608
15/05/2025	15:51:28.384	4		99.606
			4	99.606
			4	99.606
15/05/2025	15:51:18.129	6		99.624
			6	99.624
			6	99.624
15/05/2025	15:51:14.803	2		99.62
			2	99.62
			2	99.62
15/05/2025	15:51:08.329	9		99.628
			9	99.628
			9	99.628
15/05/2025	15:50:55.894	1		99.616
			1	99.616
			1	99.616
15/05/2025	15:50:36.763	39		99.644
			39	99.644
			39	99.644
15/05/2025	15:50:16.885	30		99.664
			30	99.664
			30	99.664
15/05/2025	15:49:35.475	3		99.626
			3	99.626
			3	99.626
15/05/2025	15:48:14.741	2		99.636
			2	99.636
			2	99.636
15/05/2025	15:47:54.702	1		99.666
			1	99.666
			1	99.666
15/05/2025	15:47:47.425	4		99.622
			4	99.622
			4	99.622
15/05/2025	15:47:30.949	10		99.594
			10	99.594
			10	99.594
15/05/2025	15:47:05.334	70		99.594
			70	99.594
			70	99.594
15/05/2025	15:46:09.196	13		99.662
			13	99.662
			13	99.662
15/05/2025	15:46:01.838	20		99.75
			20	99.75
			20	99.75
15/05/2025	15:45:34.174	12		99.74
			12	99.74
			12	99.74
15/05/2025	15:45:33.197	4		99.728
			4	99.728
			4	99.728
15/05/2025	15:44:36.821	30		99.76
			30	99.76
			30	99.76
15/05/2025	15:44:34.492	1		99.758
			1	99.758
			1	99.758
15/05/2025	15:44:14.666	1		99.73
			1	99.73
			1	99.73
15/05/2025	15:43:37.668	17		99.684
			17	99.684
			17	99.684
15/05/2025	15:43:25.231	4		99.682
			4	99.682
			4	99.682
15/05/2025	15:42:38.164	51		99.686
			51	99.686
			51	99.686
15/05/2025	15:42:31.032	10		99.70
			10	99.70
			10	99.70
15/05/2025	15:42:25.001	4		99.698
			4	99.698
			4	99.698
15/05/2025	15:42:12.139	120		99.684
			120	99.684
			120	99.684
15/05/2025	15:41:52.631	2		99.678
			2	99.678
			2	99.678
15/05/2025	15:40:34.606	10		99.622
			10	99.622
			10	99.622
15/05/2025	15:40:27.051	10		99.61
			10	99.61
			10	99.61
15/05/2025	15:40:24.740	6		99.622
			6	99.622
			6	99.622
15/05/2025	15:40:11.657	40		99.64
			40	99.64
			40	99.64
15/05/2025	15:40:06.861	20		99.612
			20	99.612
			20	99.612
15/05/2025	15:39:12.549	11		99.698
			11	99.698
			11	99.698
15/05/2025	15:39:09.706	560		99.66
			560	99.66
			560	99.66
15/05/2025	15:39:05.100	1		99.656
			1	99.656
			1	99.656
15/05/2025	15:38:54.871	191		99.658
			191	99.658
			191	99.658
15/05/2025	15:38:41.864	2		99.694
			2	99.694
			2	99.694
15/05/2025	15:38:03.474	28		99.722
			28	99.722
			28	99.722
15/05/2025	15:37:10.159	6		99.622
			6	99.622
			6	99.622
15/05/2025	15:36:54.530	11		99.648
			11	99.648
			11	99.648
15/05/2025	15:36:47.801	11		99.692
			1	99.692
			9	99.692
			1	99.692
			11	99.692
15/05/2025	15:36:26.237	47 741		99.666
			47 741	99.666
			47 741	99.666
15/05/2025	15:36:12.159	38		99.668
			38	99.668
			38	99.668
15/05/2025	15:36:03.309	10		99.746
			10	99.746
			10	99.746
15/05/2025	15:34:32.059	2 609		99.714
			2 609	99.714
			2 609	99.714
15/05/2025	15:34:09.467	10		99.714
			10	99.714
			10	99.714
15/05/2025	15:34:07.924	30		99.712
			30	99.712
			30	99.712
15/05/2025	15:34:04.005	13		99.71
			13	99.71
			13	99.71
15/05/2025	15:33:50.028	10		99.722
			10	99.722
			10	99.722
15/05/2025	15:33:00.136	2		99.772
			2	99.772
			2	99.772
15/05/2025	15:32:28.332	30		99.728
			30	99.728
			30	99.728
15/05/2025	15:32:27.088	29		99.724
			29	99.724
			29	99.724
15/05/2025	15:32:04.836	5		99.732
			5	99.732
			5	99.732
15/05/2025	15:32:03.144	401		99.708
			401	99.708
			401	99.708
15/05/2025	15:30:55.833	50		99.664
			50	99.664
			50	99.664
15/05/2025	15:30:46.283	5		99.622
			5	99.622
			5	99.622
15/05/2025	15:29:40.607	10		99.658
			10	99.658
			10	99.658
15/05/2025	15:28:03.141	78		99.588
			78	99.588
			78	99.588
15/05/2025	15:27:20.218	50		99.614
			50	99.614
			50	99.614
15/05/2025	15:26:51.375	2		99.608
			2	99.608
			2	99.608
15/05/2025	15:26:10.013	1		99.58
			1	99.58
			1	99.58
15/05/2025	15:25:51.964	1		99.572
			1	99.572
			1	99.572
15/05/2025	15:25:40.994	3		99.58
			3	99.58
			3	99.58
15/05/2025	15:25:16.746	1		99.556
			1	99.556
			1	99.556
15/05/2025	15:24:59.580	10		99.542
			10	99.542
			10	99.542
15/05/2025	15:24:33.724	1		99.546
			1	99.546
			1	99.546

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 100.7121 / Ask: 100.8735
Volume: 17 399
+0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:40:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice